Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Phx Minerals Inc (NY: PHX )

3.460 -0.070 (-1.98%)
Official Closing Price Updated: 7:00 PM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 2.388 2.417 2.350 2.360 186,637 -0.09(-3.86%)
Nov 29, 2021 2.606 2.653 2.436 2.454 110,346 -0.03(-1.15%)
Nov 26, 2021 2.473 2.492 2.341 2.483 180,584 -0.13(-5.07%)
Nov 24, 2021 2.568 2.653 2.559 2.616 76,784 +0.03(+1.10%)
Nov 23, 2021 2.559 2.672 2.507 2.587 147,633 +0.09(+3.41%)
Nov 22, 2021 2.454 2.587 2.439 2.502 248,441 +0.04(+1.54%)
Nov 19, 2021 2.549 2.573 2.398 2.464 378,401 -0.10(-4.04%)
Nov 18, 2021 2.615 2.568 2.516 2.568 193,239 -0.04(-1.45%)
Nov 17, 2021 2.747 2.771 2.596 2.606 173,841 -0.16(-5.80%)
Nov 16, 2021 2.813 2.823 2.747 2.766 66,764 -0.07(-2.33%)
Nov 15, 2021 2.870 2.898 2.747 2.832 262,883 -0.04(-1.32%)
Nov 12, 2021 2.889 2.943 2.842 2.870 139,856 -0.05(-1.62%)
Nov 11, 2021 3.021 3.021 2.879 2.917 203,742 -0.07(-2.22%)
Nov 10, 2021 3.011 2.983 282,190 +0.04(+1.28%)
Nov 09, 2021 2.936 3.011 2.856 2.945 120,041 +0.03(+0.97%)
Nov 08, 2021 2.879 2.964 2.842 2.917 210,418 +0.02(+0.65%)
Nov 05, 2021 2.945 2.993 2.870 2.898 157,532 -0.01(-0.32%)
Nov 04, 2021 2.945 2.970 2.856 2.908 87,251 +0.01(+0.33%)
Nov 03, 2021 2.879 2.955 2.870 2.898 69,046 -0.03(-0.97%)
Nov 02, 2021 2.898 2.955 2.870 2.927 101,323 +0.00(+0.00%)
Nov 01, 2021 2.917 3.011 2.870 2.927 144,045 +0.06(+1.97%)
Oct 29, 2021 2.917 2.917 2.832 2.870 124,628 -0.01(-0.33%)
Oct 28, 2021 2.842 2.955 2.842 2.879 303,487 -0.03(-0.97%)
Oct 27, 2021 2.936 2.983 2.860 2.908 282,827 -0.08(-2.84%)
Oct 26, 2021 3.068 2.993 114,228 -0.10(-3.35%)
Oct 25, 2021 3.115 3.152 3.030 3.096 194,112 +0.09(+3.14%)
Oct 22, 2021 3.068 3.115 2.936 3.002 138,111 -0.08(-2.45%)
Oct 21, 2021 3.248 3.345 2.993 3.078 321,780 -0.21(-6.32%)
Oct 20, 2021 3.200 3.332 3.172 3.285 190,905 +0.02(+0.58%)
Oct 19, 2021 3.455 3.455 3.200 3.266 202,178 -0.11(-3.35%)
Oct 18, 2021 3.219 3.625 3.219 3.380 594,164 +0.23(+7.19%)
Oct 15, 2021 3.276 3.304 3.153 3.153 151,904 -0.06(-1.76%)
Oct 14, 2021 3.172 3.210 3.115 3.210 104,369 +0.08(+2.41%)
Oct 13, 2021 3.096 3.153 3.030 3.134 82,049 +0.01(+0.30%)
Oct 12, 2021 3.238 3.295 3.106 3.125 136,707 -0.13(-4.06%)
Oct 11, 2021 3.342 3.389 3.191 3.257 238,842 -0.01(-0.29%)
Oct 08, 2021 3.285 3.357 3.229 3.266 152,478 +0.06(+1.76%)
Oct 07, 2021 3.078 3.257 3.021 3.210 214,881 +0.16(+5.26%)
Oct 06, 2021 3.059 3.191 2.993 3.049 180,110 -0.09(-3.00%)
Oct 05, 2021 3.257 3.361 3.049 3.144 445,543 -0.01(-0.30%)
Oct 04, 2021 3.087 3.248 3.060 3.153 440,621 +0.14(+4.70%)
Oct 01, 2021 2.927 3.040 2.898 3.011 294,433 +0.12(+4.25%)
Sep 30, 2021 2.917 2.955 2.832 2.889 182,325 -0.03(-0.97%)
Sep 29, 2021 2.898 2.964 2.832 2.917 272,303 +0.01(+0.32%)
Sep 28, 2021 3.021 3.096 2.830 2.908 548,514 +0.01(+0.33%)
Sep 27, 2021 2.709 2.927 2.700 2.898 534,790 +0.26(+10.04%)
Sep 24, 2021 2.662 2.728 2.615 2.634 130,862 -0.07(-2.45%)
Sep 23, 2021 2.643 2.726 2.596 2.700 82,437 +0.08(+2.88%)
Sep 22, 2021 2.577 2.672 2.577 2.624 108,685 +0.04(+1.46%)
Sep 21, 2021 2.672 2.672 2.504 2.587 138,836 -0.04(-1.44%)
Sep 20, 2021 2.681 2.738 2.502 2.624 276,669 -0.20(-7.02%)
Sep 17, 2021 2.823 2.832 2.606 2.823 448,567 -0.02(-0.66%)
Sep 16, 2021 2.832 2.842 2.738 2.842 178,163 +0.01(+0.33%)
Sep 15, 2021 2.643 2.832 2.634 2.832 324,376 +0.22(+8.30%)
Sep 14, 2021 2.728 2.766 2.577 2.615 235,889 -0.08(-3.15%)
Sep 13, 2021 2.606 2.757 2.558 2.700 359,462 +0.11(+4.38%)
Sep 10, 2021 2.596 2.606 2.473 2.587 278,866 +0.08(+3.01%)
Sep 09, 2021 2.417 2.549 2.379 2.511 772,125 +0.10(+4.31%)
Sep 08, 2021 2.360 2.502 2.294 2.407 260,230 +0.08(+3.24%)
Sep 07, 2021 2.388 2.388 2.285 2.332 284,428 -0.02(-0.80%)
Sep 03, 2021 2.360 2.407 2.256 2.351 586,456 +0.00(+0.00%)
Sep 02, 2021 2.388 2.388 2.322 2.351 306,648 +0.03(+1.22%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.